Trip.com Group Ltd. ADR historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	44.380	44.380	43.580	44.354	44.354	1,396
2026-07-20	42.300	45.090	42.130	44.664	44.664	14,317
2026-07-17	42.930	43.500	42.205	43.161	43.161	3,317
2026-07-16	43.720	44.250	43.500	43.651	43.651	3,031
2026-07-15	42.560	43.476	42.560	42.812	42.812	1,795
2026-07-14	42.840	42.950	41.750	42.817	42.817	1,201
2026-07-13	42.760	43.000	42.323	42.664	42.664	1,239
2026-07-10	42.150	42.680	41.770	42.015	42.015	2,065
2026-07-09	41.350	41.460	41.000	41.189	41.189	1,446
2026-07-08	41.580	42.110	41.250	41.940	41.940	3,234
2026-07-07	41.110	41.640	40.500	40.727	40.727	2,839
2026-07-06	41.000	41.890	40.490	41.490	41.490	5,141
2026-07-02	41.080	41.080	40.300	40.470	40.470	2,379
2026-07-01	39.760	41.553	39.380	39.726	39.726	5,470
2026-06-30	40.100	40.150	39.370	39.735	39.735	3,177
2026-06-29	41.610	41.760	40.060	41.209	41.209	2,313
2026-06-26	38.810	40.760	38.650	38.920	38.920	7,972
2026-06-25	44.670	44.780	38.061	40.175	40.175	36,269
2026-06-24	44.700	46.539	44.700	45.101	45.101	1,159
2026-06-23	45.900	46.550	44.383	44.383	44.383	3,011
2026-06-22	44.990	46.700	43.870	45.023	45.023	5,939
2026-06-18	46.000	46.350	45.230	45.805	45.805	2,358
2026-06-17	46.760	47.503	46.230	46.890	46.890	1,120
2026-06-16	47.090	47.510	45.900	46.644	46.644	5,818
2026-06-15	47.900	48.160	46.840	47.097	47.097	2,262
2026-06-12	48.000	48.000	46.780	47.346	47.346	671
2026-06-11	46.650	47.510	46.600	46.957	46.957	2,480
2026-06-10	47.980	48.750	46.880	48.156	48.156	1,933
2026-06-09	47.180	47.630	46.990	47.007	47.007	12,013
2026-06-08	47.920	48.200	46.900	47.470	47.470	921
2026-06-05	47.800	48.010	47.148	47.148	47.148	1,762
2026-06-04	47.640	49.220	47.640	47.811	47.811	990
2026-06-03	47.880	48.390	47.400	48.180	48.180	804
2026-06-02	48.350	49.740	48.350	49.662	49.662	4,039
2026-06-01	48.270	48.490	47.180	48.179	48.179	5,224
2026-05-29	47.100	48.210	46.800	47.056	47.056	3,441
2026-05-28	46.590	47.530	46.130	46.483	46.483	1,790
2026-05-27	47.300	48.000	46.920	47.180	47.180	8,479
2026-05-26	47.000	47.760	46.180	46.679	46.679	1,575
2026-05-22	47.070	47.450	44.240	46.891	46.891	5,649
2026-05-21	48.220	48.400	47.391	47.836	47.836	2,274
2026-05-20	48.590	48.880	47.515	48.563	48.563	2,698
2026-05-19	49.810	50.140	49.100	49.610	49.610	2,394
2026-05-18	49.680	49.680	48.665	49.061	49.061	1,708
2026-05-15	49.800	50.300	49.480	49.706	49.706	895
2026-05-14	51.650	51.650	50.240	50.764	50.764	3,459
2026-05-13	51.390	53.240	51.390	51.745	51.745	1,294
2026-05-12	52.100	52.290	51.160	51.402	51.402	1,971
2026-05-11	51.390	52.950	51.120	51.120	51.120	2,074
2026-05-08	53.900	53.900	52.686	53.265	53.265	980
2026-05-07	53.910	54.450	53.090	53.684	53.684	846
2026-05-06	52.200	54.220	52.020	52.047	52.047	1,582
2026-05-05	52.000	53.360	51.770	52.397	52.397	1,001
2026-05-01	54.500	54.500	53.323	53.323	53.323	3,772
2026-04-30	53.000	54.226	53.000	53.333	53.333	2,066
2026-04-29	52.940	53.240	52.100	53.235	53.235	1,124
2026-04-28	52.780	53.180	52.300	52.680	52.680	600
2026-04-27	52.430	53.310	51.970	52.259	52.259	1,247
2026-04-24	52.950	53.280	52.790	52.947	52.947	693
2026-04-23	53.500	53.500	52.380	53.087	53.087	1,994

← NewerPage 2 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-17	0.3000 SGD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.